Energy Fuels Inc. (UUUU)
5.17
0.02 (0.39%)
At close: Jan 15, 2025, 9:30 AM
UUUU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.31 | 5.33 | 5.12 | 5.15 | -0.09 | -1.72% | 4,772,944 |
| Jan 13, 2025 | 5.21 | 5.40 | 5.12 | 5.24 | -0.04 | -0.76% | 4,700,828 |
| Jan 10, 2025 | 5.40 | 5.45 | 5.26 | 5.28 | -0.12 | -2.22% | 4,384,400 |
| Jan 8, 2025 | 5.42 | 5.44 | 5.21 | 5.40 | -0.05 | -0.92% | 4,526,525 |
| Jan 7, 2025 | 5.86 | 5.93 | 5.44 | 5.45 | -0.38 | -6.52% | 4,806,700 |
| Jan 6, 2025 | 5.95 | 6.05 | 5.80 | 5.83 | 0.09 | 1.57% | 5,145,600 |
| Jan 3, 2025 | 5.70 | 5.77 | 5.46 | 5.74 | 0.06 | 1.06% | 4,968,204 |
| Jan 2, 2025 | 5.25 | 5.70 | 5.23 | 5.68 | 0.55 | 10.72% | 7,303,100 |
| Dec 31, 2024 | 5.12 | 5.17 | 5.05 | 5.13 | 0.02 | 0.39% | 3,393,328 |
| Dec 30, 2024 | 5.12 | 5.24 | 5.10 | 5.11 | -0.09 | -1.73% | 3,747,100 |
| Dec 27, 2024 | 5.30 | 5.35 | 5.07 | 5.20 | -0.13 | -2.44% | 5,560,930 |
| Dec 26, 2024 | 5.30 | 5.37 | 5.26 | 5.33 | -0.02 | -0.37% | 2,678,511 |
| Dec 24, 2024 | 5.52 | 5.55 | 5.23 | 5.35 | -0.05 | -0.93% | 2,134,844 |
| Dec 23, 2024 | 5.35 | 5.45 | 5.30 | 5.40 | 0.10 | 1.89% | 4,329,408 |
| Dec 20, 2024 | 5.33 | 5.45 | 5.28 | 5.30 | -0.11 | -2.03% | 5,606,700 |
| Dec 19, 2024 | 5.41 | 5.52 | 5.38 | 5.41 | 0.06 | 1.12% | 3,363,000 |
| Dec 18, 2024 | 5.58 | 5.78 | 5.33 | 5.35 | -0.20 | -3.60% | 5,773,345 |
| Dec 17, 2024 | 5.74 | 5.80 | 5.53 | 5.55 | -0.28 | -4.80% | 4,952,800 |
| Dec 16, 2024 | 5.97 | 5.99 | 5.80 | 5.83 | -0.14 | -2.35% | 4,970,838 |
| Dec 13, 2024 | 6.15 | 6.22 | 5.95 | 5.97 | -0.19 | -3.08% | 3,468,635 |
| Dec 12, 2024 | 6.35 | 6.43 | 6.14 | 6.16 | -0.24 | -3.75% | 4,975,000 |
| Dec 11, 2024 | 6.45 | 6.48 | 6.26 | 6.40 | -0.01 | -0.16% | 3,978,900 |
| Dec 10, 2024 | 6.41 | 6.49 | 6.30 | 6.41 | 0.04 | 0.63% | 3,302,032 |
| Dec 9, 2024 | 6.83 | 6.84 | 6.37 | 6.37 | -0.32 | -4.78% | 4,140,521 |
| Dec 6, 2024 | 6.73 | 6.85 | 6.63 | 6.69 | -0.06 | -0.89% | 3,526,730 |
| Dec 5, 2024 | 6.80 | 6.89 | 6.58 | 6.75 | -0.13 | -1.89% | 6,184,841 |
| Dec 4, 2024 | 7.06 | 7.20 | 6.84 | 6.88 | -0.10 | -1.43% | 3,465,508 |
| Dec 3, 2024 | 7.10 | 7.12 | 6.77 | 6.98 | -0.05 | -0.71% | 3,910,432 |
| Dec 2, 2024 | 7.36 | 7.38 | 6.97 | 7.03 | -0.23 | -3.17% | 7,356,115 |
| Nov 29, 2024 | 7.09 | 7.47 | 7.03 | 7.26 | 0.46 | 6.76% | 4,329,800 |
| Nov 27, 2024 | 6.98 | 7.10 | 6.80 | 6.80 | -0.14 | -2.02% | 4,619,600 |
| Nov 26, 2024 | 6.99 | 7.25 | 6.87 | 6.94 | -0.02 | -0.29% | 4,028,232 |
| Nov 25, 2024 | 7.06 | 7.10 | 6.76 | 6.96 | -0.02 | -0.29% | 4,892,830 |
| Nov 22, 2024 | 7.06 | 7.13 | 6.82 | 6.98 | -0.08 | -1.13% | 4,583,800 |
| Nov 21, 2024 | 7.02 | 7.13 | 6.88 | 7.06 | 0.12 | 1.73% | 4,071,700 |
| Nov 20, 2024 | 7.17 | 7.19 | 6.78 | 6.94 | -0.29 | -4.01% | 4,652,421 |
| Nov 19, 2024 | 7.30 | 7.32 | 7.14 | 7.23 | -0.06 | -0.82% | 3,706,300 |
| Nov 18, 2024 | 7.05 | 7.34 | 6.88 | 7.29 | 0.65 | 9.79% | 8,021,105 |
| Nov 15, 2024 | 6.75 | 7.15 | 6.55 | 6.64 | -0.06 | -0.90% | 6,695,617 |
| Nov 14, 2024 | 6.40 | 6.70 | 6.36 | 6.70 | 0.32 | 5.02% | 3,782,900 |
| Nov 13, 2024 | 6.80 | 6.87 | 6.34 | 6.38 | -0.33 | -4.92% | 3,636,300 |
| Nov 12, 2024 | 6.45 | 6.78 | 6.33 | 6.71 | 0.29 | 4.52% | 3,962,000 |
| Nov 11, 2024 | 6.34 | 6.46 | 6.00 | 6.42 | 0.11 | 1.74% | 3,849,119 |
| Nov 8, 2024 | 6.40 | 6.53 | 6.12 | 6.31 | -0.04 | -0.63% | 2,905,510 |
| Nov 7, 2024 | 6.09 | 6.44 | 6.09 | 6.35 | 0.30 | 4.96% | 3,348,700 |
| Nov 6, 2024 | 6.10 | 6.17 | 5.72 | 6.05 | 0.20 | 3.42% | 4,814,944 |
| Nov 5, 2024 | 5.64 | 5.87 | 5.58 | 5.85 | 0.22 | 3.91% | 3,098,433 |
| Nov 4, 2024 | 5.49 | 5.67 | 5.33 | 5.63 | 0.03 | 0.54% | 4,851,400 |
| Nov 1, 2024 | 5.88 | 5.97 | 5.56 | 5.60 | -0.42 | -6.98% | 6,035,100 |
| Oct 31, 2024 | 6.30 | 6.38 | 5.93 | 6.02 | -0.31 | -4.90% | 3,740,319 |